The closing price for XPO Logistics (XPO) between 2015 and 2020 was $41.20, on December 31, 2020. It was up 189.4% in that time. The latest price is $145.11.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2020 | $37.28 | $42.72 | $37.28 | $41.20 | 21,700,739 |
November 2020 | $31.11 | $37.96 | $30.78 | $36.88 | 20,879,818 |
October 2020 | $29.54 | $35.21 | $28.80 | $31.11 | 24,268,253 |
September 2020 | $30.52 | $32.63 | $27.66 | $29.26 | 23,321,649 |
August 2020 | $26.22 | $31.32 | $25.50 | $30.51 | 24,305,048 |
July 2020 | $27.38 | $30.15 | $24.96 | $25.93 | 29,369,200 |
June 2020 | $27.24 | $30.37 | $24.78 | $26.70 | 26,507,194 |
May 2020 | $22.35 | $29.04 | $21.00 | $27.24 | 27,982,577 |
April 2020 | $16.09 | $24.27 | $15.15 | $23.07 | 42,774,339 |
March 2020 | $25.71 | $26.69 | $13.30 | $16.85 | 42,908,302 |
February 2020 | $30.95 | $34.63 | $24.42 | $25.57 | 24,243,669 |
January 2020 | $27.78 | $33.25 | $26.06 | $30.74 | 25,074,123 |
December 2019 | $28.67 | $29.26 | $26.48 | $27.55 | 12,402,155 |
November 2019 | $26.74 | $29.89 | $26.62 | $28.58 | 15,019,535 |
October 2019 | $24.97 | $28.25 | $22.99 | $26.41 | 19,586,367 |
September 2019 | $24.21 | $26.46 | $23.20 | $24.74 | 18,511,554 |
August 2019 | $23.32 | $25.73 | $22.21 | $24.49 | 25,475,344 |
July 2019 | $20.39 | $23.82 | $18.51 | $23.33 | 23,443,924 |
June 2019 | $17.90 | $20.35 | $17.74 | $19.98 | 24,571,730 |
May 2019 | $23.48 | $23.87 | $17.46 | $18.01 | 41,081,208 |
April 2019 | $18.83 | $23.95 | $18.73 | $23.53 | 37,267,455 |
March 2019 | $17.50 | $18.84 | $15.81 | $18.58 | 92,058,441 |
February 2019 | $20.94 | $21.26 | $16.28 | $17.40 | 70,029,374 |
January 2019 | $19.24 | $22.35 | $18.88 | $21.01 | 48,226,391 |
December 2018 | $27.18 | $27.40 | $14.19 | $19.72 | 152,430,107 |
Daily pricing data for XPO Logistics dates back to 7/26/2002, and may be incomplete.
